Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	4.560	4.750	4.000	4.220	225,600	-0.41(-8.86%)
Sep 27, 2018	4.980	5.120	4.470	4.630	413,506	-0.72(-13.46%)
Sep 26, 2018	5.660	5.700	4.720	5.350	787,894	+0.70(+15.05%)
Sep 25, 2018	4.000	5.150	3.930	4.650	371,797	+1.06(+29.53%)
Sep 24, 2018	3.410	3.800	3.300	3.590	263,292	+0.14(+4.06%)
Sep 21, 2018	3.350	3.550	3.130	3.450	468,200	+0.89(+34.77%)
Sep 20, 2018	2.730	2.750	2.460	2.560	40,078	-0.19(-6.91%)
Sep 19, 2018	3.150	3.197	2.750	2.750	47,955	-0.30(-9.84%)
Sep 18, 2018	3.000	3.170	2.850	3.050	93,032	+0.45(+17.31%)
Sep 17, 2018	2.610	2.610	2.530	2.600	24,085	+0.31(+13.54%)
Sep 14, 2018	2.530	2.560	2.290	2.290	22,400	-0.31(-11.92%)
Sep 13, 2018	2.590	2.613	2.590	2.600	8,785	+0.03(+1.25%)
Sep 12, 2018	2.610	2.700	2.500	2.568	66,692	+0.02(+0.70%)
Sep 11, 2018	2.520	2.580	2.480	2.550	44,380	+0.23(+10.09%)
Sep 10, 2018	2.290	2.397	2.281	2.316	22,709	+0.09(+3.87%)
Sep 07, 2018	2.250	2.250	2.210	2.230	11,400	+0.03(+1.36%)
Sep 06, 2018	2.160	2.250	2.160	2.200	8,775	+0.15(+7.32%)
Sep 05, 2018	2.170	2.180	2.050	2.050	5,971	-0.13(-5.92%)
Sep 04, 2018	2.150	2.229	2.060	2.179	48,608	+0.23(+11.74%)
Aug 31, 2018		1.950	1.950	1.950	0	+0.05(+2.63%)
Aug 30, 2018	1.890	1.970	1.890	1.900	2,120	+0.02(+1.08%)
Aug 29, 2018	1.880	1.880	1.850	1.880	19,032	-0.00(-0.02%)
Aug 28, 2018	1.800	1.880	1.800	1.880	7,591	+0.12(+6.89%)
Aug 27, 2018	1.800	1.800	1.750	1.759	2,158	-0.04(-2.29%)
Aug 24, 2018	1.800	1.800	1.770	1.800	3,000	-0.03(-1.59%)
Aug 23, 2018	1.838	1.838	1.829	1.829	1,091	+0.05(+2.53%)
Aug 22, 2018	1.791	1.800	1.784	1.784	4,100	-0.02(-0.90%)
Aug 21, 2018	1.831	1.879	1.790	1.800	5,031	-0.00(-0.18%)
Aug 20, 2018	1.800	1.860	1.773	1.803	4,043	+0.06(+3.34%)
Aug 17, 2018	1.800	1.800	1.745	1.745	16,100	-0.04(-2.51%)
Aug 16, 2018	1.870	1.870	1.720	1.790	14,501	-0.06(-3.24%)
Aug 15, 2018	1.700	1.870	1.700	1.850	11,523	+0.16(+9.46%)
Aug 14, 2018	1.730	1.750	1.690	1.690	2,443	+0.04(+2.16%)
Aug 13, 2018	1.780	1.780	1.650	1.654	13,448	-0.05(-2.69%)
Aug 10, 2018	1.710	1.770	1.690	1.700	6,500	-0.10(-5.56%)
Aug 09, 2018	1.900	1.900	1.720	1.800	19,120	-0.13(-6.68%)
Aug 08, 2018	1.900	1.971	1.845	1.929	27,616	+0.12(+6.57%)
Aug 07, 2018	1.700	1.974	1.693	1.810	24,215	+0.11(+6.47%)
Aug 06, 2018	1.560	1.700	1.560	1.700	33,920	+0.19(+12.58%)
Aug 03, 2018	1.380	1.620	1.380	1.510	13,000	+0.12(+8.63%)
Aug 02, 2018	1.430	1.580	1.390	1.390	53,636	-0.03(-2.11%)
Aug 01, 2018	1.510	1.510	1.390	1.420	19,477	-0.10(-6.58%)
Jul 31, 2018	1.620	1.620	1.500	1.520	20,438	-0.06(-3.80%)
Jul 30, 2018	1.510	1.710	1.510	1.580	70,095	+0.07(+4.64%)
Jul 27, 2018	1.790	1.790	1.500	1.510	144,400	-0.85(-36.02%)
Jul 26, 2018	2.440	2.528	2.250	2.360	85,141	+0.01(+0.43%)
Jul 25, 2018	2.040	2.843	2.040	2.350	647,258	+0.43(+22.40%)
Jul 24, 2018	1.930	2.069	1.910	1.920	92,574	+0.03(+1.63%)
Jul 23, 2018	1.550	2.195	1.550	1.889	270,760	+0.44(+30.29%)
Jul 20, 2018	1.580	1.670	1.400	1.450	38,581	-0.13(-8.26%)
Jul 19, 2018	1.660	1.721	1.511	1.581	123,779	-0.21(-11.70%)
Jul 18, 2018	1.500	1.970	1.500	1.790	102,909	+0.27(+17.76%)
Jul 17, 2018	1.500	1.520	1.500	1.520	452	+0.04(+2.69%)
Jul 16, 2018	1.490	1.500	1.470	1.480	1,716	+0.12(+8.84%)
Jul 13, 2018	1.460	1.470	1.360	1.360	27,351	-0.05(-3.55%)
Jul 12, 2018		1.430	1.410	1.410	3,878	+0.02(+1.44%)
Jul 11, 2018	1.380	1.520	1.370	1.390	21,113	+0.06(+4.28%)
Jul 10, 2018	1.280	1.333	1.280	1.333	500	+0.06(+4.75%)
Jul 09, 2018	1.440	1.440	1.270	1.273	504	-0.03(-2.11%)
Jul 05, 2018		1.300	1.300	1.300	0	-0.01(-0.77%)
Jul 03, 2018		1.310	1.310	1.310	0	+0.03(+2.71%)
Jul 02, 2018	1.200	1.320	1.200	1.276	1,190	-0.04(-3.20%)
Jun 29, 2018	1.214	1.318	1.214	1.318	311	-0.02(-1.68%)
Jun 27, 2018		1.340	1.340	1.340	15	-0.14(-9.45%)
Jun 25, 2018		1.480	1.480	1.480	0	+0.05(+3.26%)
Jun 21, 2018		1.433	1.433	1.433	0	-0.01(-0.63%)
Jun 20, 2018	1.350	1.482	1.350	1.442	5,490	+0.11(+8.46%)
Jun 19, 2018	1.350	1.360	1.330	1.330	7,175	-0.01(-0.75%)
Jun 18, 2018	1.250	1.360	1.250	1.340	2,400	+0.04(+3.07%)
Jun 15, 2018		1.355	1.290	1.300	2,950	-0.05(-4.06%)
Jun 14, 2018	1.280	1.355	1.270	1.355	900	+0.05(+3.82%)
Jun 13, 2018	1.330	1.330	1.300	1.305	10,241	-0.09(-6.77%)
Jun 12, 2018	1.410	1.410	1.400	1.400	886	-0.09(-6.04%)
Jun 11, 2018	1.490	1.490	1.335	1.490	1,021	+0.03(+2.21%)
Jun 08, 2018	1.404	1.490	1.404	1.458	3,702	+0.10(+7.18%)
Jun 07, 2018	1.360	1.360	1.360	1.360	633	-0.04(-2.85%)
Jun 06, 2018	1.375	1.400	1.300	1.400	13,731	+0.09(+6.86%)
Jun 05, 2018	1.340	1.470	1.310	1.310	3,064	-0.03(-2.23%)
Jun 01, 2018		1.340	1.340	1.340	31	+0.04(+3.08%)
May 31, 2018	1.230	1.300	1.230	1.300	14,326	+0.07(+6.04%)
May 30, 2018	1.280	1.330	1.210	1.226	27,859	-0.11(-8.50%)
May 25, 2018		1.340	1.340	1.340	86	+0.03(+2.24%)
May 24, 2018	1.291	1.350	1.290	1.311	11,090	+0.02(+1.24%)
May 23, 2018	1.340	1.340	1.295	1.295	3,319	-0.01(-0.65%)
May 22, 2018	1.300	1.303	1.290	1.303	7,236	-0.03(-2.02%)
May 21, 2018	1.380	1.380	1.330	1.330	6,350	-0.11(-7.65%)
May 18, 2018	1.470	1.500	1.440	1.440	4,253	-0.03(-2.03%)
May 17, 2018	1.450	1.470	1.400	1.470	27,495	+0.09(+6.52%)
May 16, 2018	1.336	1.380	1.336	1.380	778	-0.00(-0.01%)
May 15, 2018	1.310	1.400	1.291	1.380	8,203	+0.07(+5.35%)
May 14, 2018	1.300	1.472	1.300	1.310	4,853	+0.03(+2.34%)
May 11, 2018	1.330	1.400	1.280	1.280	14,247	-0.10(-7.25%)
May 10, 2018	1.440	1.465	1.370	1.380	2,775	-0.10(-6.76%)
May 09, 2018	1.490	1.520	1.460	1.480	7,297	-0.07(-4.52%)
May 08, 2018	1.620	1.620	1.470	1.550	9,172	-0.11(-6.51%)
May 07, 2018	1.658	1.658	1.658	1.658	125	+0.08(+4.93%)
May 04, 2018	1.700	1.700	1.510	1.580	13,899	-0.03(-1.86%)
May 03, 2018	1.620	1.625	1.550	1.610	7,049	-0.04(-2.71%)
May 02, 2018	1.665	1.680	1.650	1.655	2,411	+0.01(+0.91%)
May 01, 2018	1.700	1.700	1.630	1.640	4,500	+0.01(+0.61%)
Apr 30, 2018	1.600	1.641	1.600	1.630	1,793	+0.03(+1.87%)
Apr 27, 2018	1.750	1.890	1.610	1.600	8,465	-0.10(-5.88%)
Apr 26, 2018	1.700	1.840	1.700	1.700	11,149	-0.08(-4.49%)
Apr 25, 2018	1.681	1.790	1.677	1.780	8,128	+0.10(+6.02%)
Apr 24, 2018	1.820	1.820	1.600	1.679	33,049	-0.23(-12.09%)
Apr 23, 2018	2.100	2.310	1.730	1.910	117,224	+0.11(+6.17%)
Apr 20, 2018	1.740	1.855	1.711	1.799	15,882	+0.12(+7.21%)
Apr 19, 2018	1.678	1.678	1.678	1.678	6,002	+0.06(+3.55%)
Apr 18, 2018	1.690	1.730	1.621	1.621	10,056	-0.06(-3.59%)
Apr 17, 2018	1.660	1.690	1.580	1.681	13,630	+0.12(+7.89%)
Apr 16, 2018	1.600	1.620	1.530	1.558	27,935	+0.11(+7.45%)
Apr 13, 2018	1.547	1.561	1.440	1.450	16,250	-0.08(-5.12%)
Apr 12, 2018	1.510	1.528	1.500	1.528	9,894	+0.04(+2.54%)
Apr 11, 2018	1.370	1.515	1.370	1.490	16,405	+0.12(+8.80%)
Apr 09, 2018		1.370	1.370	1.370	80	+0.02(+1.48%)
Apr 06, 2018	1.370	1.380	1.350	1.350	9,800	+0.00(+0.00%)
Apr 05, 2018	1.270	1.350	1.240	1.350	18,982	+0.06(+4.26%)
Apr 04, 2018	1.251	1.295	1.240	1.295	11,600	-0.00(-0.01%)
Apr 03, 2018	1.274	1.370	1.200	1.295	9,875	-0.02(-1.15%)
Apr 02, 2018	1.280	1.320	1.242	1.310	2,544	-0.00(-0.09%)
Mar 28, 2018		1.311	1.311	1.311	0	-0.02(-1.41%)
Mar 27, 2018	1.330	1.350	1.330	1.330	6,046	-0.05(-3.96%)
Mar 23, 2018		1.385	1.385	1.385	10	-0.01(-0.87%)
Mar 22, 2018	1.390	1.400	1.390	1.397	3,007	+0.00(+0.16%)
Mar 21, 2018	1.400	1.400	1.370	1.395	6,867	-0.07(-4.87%)
Mar 20, 2018	1.393	1.466	1.390	1.466	1,118	+0.03(+2.17%)
Mar 19, 2018	1.430	1.439	1.429	1.435	1,117	+0.06(+3.99%)
Mar 16, 2018	1.400	1.467	1.320	1.380	7,506	+0.01(+0.50%)
Mar 15, 2018	1.370	1.378	1.360	1.373	7,599	-0.07(-4.72%)
Mar 14, 2018	1.490	1.490	1.371	1.441	5,999	+0.04(+2.95%)
Mar 13, 2018	1.400	1.450	1.350	1.400	6,523	+0.09(+6.65%)
Mar 12, 2018	1.370	1.370	1.310	1.313	9,110	-0.06(-4.38%)
Mar 09, 2018	1.380	1.393	1.370	1.373	2,430	+0.04(+2.81%)
Mar 08, 2018	1.370	1.370	1.300	1.335	3,878	-0.03(-2.53%)
Mar 07, 2018	1.396	1.396	1.370	1.370	740	-0.01(-0.72%)
Mar 06, 2018	1.270	1.400	1.270	1.380	6,480	+0.14(+11.29%)
Mar 05, 2018	1.260	1.330	1.240	1.240	1,365	-0.05(-3.88%)
Mar 02, 2018	1.420	1.420	1.210	1.290	32,157	-0.09(-6.75%)
Mar 01, 2018	1.370	1.410	1.360	1.383	3,935	+0.03(+2.11%)
Feb 28, 2018	1.390	1.390	1.355	1.355	1,831	-0.00(-0.15%)
Feb 27, 2018	1.357	1.357	1.357	1.357	556	+0.01(+0.50%)
Feb 26, 2018	1.370	1.390	1.350	1.350	29,921	-0.04(-2.88%)
Feb 23, 2018	1.386	1.425	1.386	1.390	7,300	+0.00(+0.01%)
Feb 22, 2018	1.388	1.400	1.380	1.390	11,467	-0.04(-3.01%)
Feb 21, 2018	1.400	1.458	1.400	1.433	7,200	+0.02(+1.12%)
Feb 20, 2018	1.440	1.440	1.410	1.417	1,432	+0.02(+1.21%)
Feb 16, 2018		1.400	1.400	1.400	0	-0.05(-3.22%)
Feb 15, 2018	1.460	1.490	1.426	1.447	7,780	+0.05(+3.33%)
Feb 14, 2018	1.430	1.430	1.370	1.400	12,853	-0.08(-5.14%)
Feb 13, 2018	1.540	1.540	1.476	1.476	2,607	-0.05(-3.52%)
Feb 12, 2018	1.540	1.540	1.400	1.530	9,054	+0.11(+7.74%)
Feb 09, 2018	1.520	1.520	1.420	1.420	3,678	-0.06(-4.34%)
Feb 08, 2018	1.520	1.520	1.453	1.484	9,217	+0.05(+3.18%)
Feb 07, 2018	1.430	1.459	1.430	1.439	6,771	+0.08(+5.78%)
Feb 06, 2018	1.430	1.470	1.350	1.360	27,309	-0.03(-2.17%)
Feb 05, 2018	1.590	1.590	1.380	1.390	47,896	-0.11(-7.32%)
Feb 02, 2018	1.570	1.570	1.467	1.500	26,253	-0.03(-2.11%)
Feb 01, 2018	1.360	1.532	1.360	1.532	100,406	+0.09(+6.42%)
Jan 31, 2018	1.520	1.570	1.430	1.440	70,331	+0.00(+0.00%)
Jan 30, 2018	1.500	1.500	1.500	1.440	77,341	-0.05(-3.36%)
Jan 29, 2018	1.740	1.766	1.460	1.490	176,575	-0.26(-14.86%)
Jan 26, 2018	1.500	3.165	1.320	1.750	1,086,545	+0.50(+40.00%)
Jan 25, 2018	1.140	1.550	1.140	1.250	155,922	+0.17(+15.74%)
Jan 24, 2018	1.080	1.100	1.071	1.080	1,302	-0.04(-3.57%)
Jan 23, 2018	1.120	1.120	1.120	1.120	100	-0.01(-1.31%)
Jan 22, 2018	1.120	1.135	1.120	1.135	400	-0.00(-0.27%)
Jan 19, 2018	1.140	1.140	1.120	1.138	5,627	+0.08(+7.36%)
Jan 18, 2018	1.050	1.120	1.050	1.060	6,983	-0.08(-7.02%)
Jan 17, 2018	1.250	1.364	1.140	1.140	6,270	-0.05(-4.40%)
Jan 16, 2018	1.250	1.250	1.140	1.192	6,506	+0.07(+6.47%)
Jan 12, 2018		1.120	1.120	1.120	0	+0.18(+19.09%)
Jan 11, 2018	1.049	1.049	0.9305	0.9405	4,200	-0.03(-2.84%)
Jan 09, 2018		0.9680	0.9680	0.9680	0	+0.08(+9.01%)
Jan 08, 2018	0.9900	0.9900	0.8880	0.8880	7,400	-0.03(-3.42%)
Jan 05, 2018	0.9795	0.9800	0.9193	0.9194	3,899	+0.03(+2.88%)
Jan 04, 2018	1.060	1.060	0.8500	0.8937	19,751	-0.13(-12.38%)
Jan 03, 2018	1.010	1.020	1.001	1.020	2,152	+0.01(+0.99%)
Jan 02, 2018	0.9524	1.010	0.9524	1.010	32,257	+0.13(+14.77%)
Dec 29, 2017		0.8800	0.8800	0.8800	0	+0.00(+0.00%)
Dec 28, 2017	0.8700	0.8800	0.8700	0.8800	2,100	+0.01(+1.15%)
Dec 27, 2017	0.8700	0.8700	0.8700	0.8700	151	-0.03(-3.33%)
Dec 21, 2017		0.9000	0.9000	0.9000	0	+0.03(+3.56%)
Dec 20, 2017	0.8691	0.8691	0.8691	0.8691	700	+0.01(+0.86%)
Dec 19, 2017	0.9000	0.9000	0.8617	0.8617	1,525	-0.06(-6.16%)
Dec 18, 2017	0.9110	0.9283	0.9101	0.9183	1,204	-0.08(-8.16%)
Dec 12, 2017		0.9999	0.9999	0.9999	0	+0.03(+3.08%)
Dec 11, 2017	1.000	1.000	0.9048	0.9700	6,673	-0.03(-3.00%)
Dec 08, 2017	0.9500	1.000	0.8632	1.000	4,815	+0.01(+1.48%)
Dec 07, 2017	0.9352	0.9854	0.9352	0.9854	400	+0.04(+3.73%)
Dec 05, 2017		0.9500	0.9500	0.9500	0	-0.02(-2.06%)
Dec 04, 2017	0.9473	0.9900	0.9473	0.9700	800	+0.02(+2.13%)
Dec 01, 2017	0.9500	0.9500	0.9036	0.9498	1,094	-0.00(-0.02%)
Nov 30, 2017	0.9499	0.9500	0.9499	0.9500	2,500	-0.04(-3.73%)
Nov 27, 2017		0.9868	0.9868	0.9868	0	-0.05(-4.38%)
Nov 24, 2017	1.032	1.032	1.032	1.032	280	+0.01(+1.18%)
Nov 21, 2017	0.8627	1.020	0.8627	1.020	11	-0.03(-2.86%)
Nov 17, 2017		1.050	1.050	1.050	0	-0.01(-0.94%)
Nov 16, 2017	0.9900	1.060	0.9900	1.060	5,869	+0.16(+17.78%)
Nov 13, 2017		0.9000	0.9000	0.9000	0	-0.00(-0.01%)
Nov 10, 2017	0.8701	0.9219	0.8700	0.9001	9,700	+0.04(+4.66%)
Nov 09, 2017	0.8324	0.8600	0.8000	0.8600	28,020	-0.06(-6.51%)
Nov 08, 2017	0.8803	0.9199	0.8465	0.9199	3,354	-0.07(-6.89%)
Nov 06, 2017		0.9880	0.9880	0.9880	0	+0.02(+1.61%)
Nov 03, 2017	1.020	1.028	0.9723	0.9723	5,313	+0.09(+10.49%)
Nov 02, 2017	1.030	1.030	0.8800	0.8800	3,472	-0.17(-16.19%)
Nov 01, 2017	1.050	1.050	0.9687	1.050	1,000	+0.07(+7.14%)
Oct 31, 2017	1.000	1.020	0.9800	0.9800	5,210	-0.03(-2.97%)
Oct 30, 2017	0.9550	1.030	0.9550	1.010	3,940	+0.00(+0.00%)
Oct 27, 2017	0.9336	1.070	0.8816	1.010	14,854	+0.14(+16.05%)
Oct 26, 2017	0.9200	0.9200	0.8703	0.8703	5,515	-0.01(-0.71%)
Oct 25, 2017	0.9300	0.9300	0.8700	0.8765	11,820	+0.08(+9.41%)
Oct 24, 2017	0.8400	0.8400	0.8000	0.8011	4,300	-0.03(-3.48%)
Oct 23, 2017	0.9000	0.9383	0.8200	0.8300	9,215	-0.12(-12.63%)
Oct 20, 2017	0.9001	0.9700	0.9000	0.9500	16,686	+0.04(+4.40%)
Oct 19, 2017	0.9900	0.9900	0.9100	0.9100	6,303	-0.02(-2.15%)
Oct 18, 2017	0.9563	1.000	0.9281	0.9300	10,246	-0.11(-10.58%)
Oct 17, 2017	0.9347	1.040	0.9347	1.040	20,319	+0.04(+4.00%)
Oct 16, 2017	0.9900	1.030	0.9800	1.000	2,900	-0.01(-0.99%)
Oct 13, 2017	0.9800	1.030	0.9600	1.010	17,260	+0.01(+1.00%)
Oct 12, 2017	1.060	1.060	0.9600	1.000	21,038	-0.05(-4.76%)
Oct 11, 2017	1.012	1.050	1.010	1.050	4,065	+0.00(+0.20%)
Oct 09, 2017		1.048	1.048	1.048	0	-0.07(-6.44%)
Oct 06, 2017	1.000	1.165	0.9682	1.120	62,285	+0.04(+3.70%)
Oct 05, 2017	1.000	1.120	1.000	1.080	57,954	-0.01(-0.92%)
Oct 04, 2017	1.050	1.080	1.010	1.090	10,800	+0.02(+1.87%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.